COLPAL

Colgate Palmolive Ltd.

2161.3 +7.20 (0.33%)

L: 2141.8 H: 2168.8

Back to Option Chain

Historical option data for COLPAL
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

COLPAL 30-DEC-2025 2020 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
11 Dec	2154.10	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
10 Dec	2143.00	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
9 Dec	2158.90	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
8 Dec	2146.40	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
5 Dec	2164.40	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
4 Dec	2138.10	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
3 Dec	2101.90	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
2 Dec	2158.20	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
1 Dec	2152.90	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
28 Nov	2168.60	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
27 Nov	2171.30	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
26 Nov	2185.00	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
25 Nov	2167.70	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
24 Nov	2156.70	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
21 Nov	2180.60	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
20 Nov	2179.70	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
19 Nov	2183.40	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
18 Nov	2180.70	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
17 Nov	2186.60	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
14 Nov	2172.70	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
13 Nov	2174.00	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0

12 Nov	2177.40	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
11 Nov	2182.10	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
10 Nov	2171.20	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
6 Nov	2173.60	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
4 Nov	2190.80	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0
3 Nov	2200.40	256.85 ₹ 57,791.25	0 0.00	-	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2020 expiring on 30DEC2025

Delta for 2020 CE is -

Historical price for 2020 CE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov COLPAL was trading at 2180.70. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov COLPAL was trading at 2186.60. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov COLPAL was trading at 2172.70. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov COLPAL was trading at 2174.00. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov COLPAL was trading at 2177.40. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov COLPAL was trading at 2182.10. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov COLPAL was trading at 2171.20. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov COLPAL was trading at 2173.60. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov COLPAL was trading at 2190.80. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov COLPAL was trading at 2200.40. The strike last trading price was 256.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

COLPAL 30DEC2025 2020 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2161.30	2.8 ₹ 630	-1.15 -258.75	-	0 0	0 0	281 63,225
11 Dec	2154.10	2.8 ₹ 630	-1.15 -258.75	20.08	18 4,050	-8 -1,800	282 63,450
10 Dec	2143.00	4.1 ₹ 922.5	1.2 270.00	20.82	37 8,325	6 1,350	287 64,575
9 Dec	2158.90	2.6 ₹ 585	-1 -225.00	20.80	37 8,325	3 675	281 63,225
8 Dec	2146.40	3.5 ₹ 787.5	0.8 180.00	19.28	86 19,350	-14 -3,150	276 62,100
5 Dec	2164.40	2.75 ₹ 618.75	-2.1 -472.50	18.63	321 72,225	168 37,800	290 65,250
4 Dec	2138.10	4.9 ₹ 1,102.5	-4.9 -1102.50	18.55	82 18,450	-13 -2,925	122 27,450
3 Dec	2101.90	10.35 ₹ 2,328.75	4.95 1113.75	18.62	90 20,250	27 6,075	135 30,375
2 Dec	2158.20	5.4 ₹ 1,215	-0.1 -22.50	20.33	2 450	0 0	108 24,300
1 Dec	2152.90	5.4 ₹ 1,215	1.4 315.00	19.48	40 9,000	32 7,200	107 24,075
28 Nov	2168.60	4 ₹ 900	-1.65 -371.25	-	0 0	0 0	0 0
27 Nov	2171.30	4 ₹ 900	-1.65 -371.25	-	0 0	-3 -675	0 0
26 Nov	2185.00	4 ₹ 900	-1.65 -371.25	19.36	5 1,125	-2 -450	76 17,100
25 Nov	2167.70	5.65 ₹ 1,271.25	-1.35 -303.75	19.51	46 10,350	25 5,625	76 17,100
24 Nov	2156.70	7 ₹ 1,575	1 225.00	19.19	52 11,700	23 5,175	46 10,350
21 Nov	2180.60	6 ₹ 1,350	-0.5 -112.50	20.07	46 10,350	3 675	15 3,375
20 Nov	2179.70	6.5 ₹ 1,462.5	-0.95 -213.75	20.37	17 3,825	3 675	10 2,250
19 Nov	2183.40	7.45 ₹ 1,676.25	-15.5 -3487.50	21.31	12 2,700	7 1,575	7 1,575
18 Nov	2180.70	22.95 ₹ 5,163.75	0 0.00	6.55	0 0	0 0	0 0
17 Nov	2186.60	22.95 ₹ 5,163.75	0 0.00	6.65	0 0	0 0	0 0
14 Nov	2172.70	22.95 ₹ 5,163.75	0 0.00	6.19	0 0	0 0	0 0
13 Nov	2174.00	22.95 ₹ 5,163.75	0 0.00	6.17	0 0	0 0	0 0
12 Nov	2177.40	22.95 ₹ 5,163.75	0 0.00	6.12	0 0	0 0	0 0
11 Nov	2182.10	22.95 ₹ 5,163.75	0 0.00	6.33	0 0	0 0	0 0
10 Nov	2171.20	22.95 ₹ 5,163.75	0 0.00	5.80	0 0	0 0	0 0
6 Nov	2173.60	22.95 ₹ 5,163.75	0 0.00	5.78	0 0	0 0	0 0
4 Nov	2190.80	22.95 ₹ 5,163.75	0 0.00	6.22	0 0	0 0	0 0
3 Nov	2200.40	22.95 ₹ 5,163.75	0 0.00	6.49	0 0	0 0	0 0

For Colgate Palmolive Ltd. - strike price 2020 expiring on 30DEC2025

Delta for 2020 PE is -

Historical price for 2020 PE is as follows

On 12 Dec COLPAL was trading at 2161.30. The strike last trading price was 2.8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 281

On 11 Dec COLPAL was trading at 2154.10. The strike last trading price was 2.8, which was -1.15 lower than the previous day. The implied volatity was 20.08, the open interest changed by -8 which decreased total open position to 282

On 10 Dec COLPAL was trading at 2143.00. The strike last trading price was 4.1, which was 1.2 higher than the previous day. The implied volatity was 20.82, the open interest changed by 6 which increased total open position to 287

On 9 Dec COLPAL was trading at 2158.90. The strike last trading price was 2.6, which was -1 lower than the previous day. The implied volatity was 20.80, the open interest changed by 3 which increased total open position to 281

On 8 Dec COLPAL was trading at 2146.40. The strike last trading price was 3.5, which was 0.8 higher than the previous day. The implied volatity was 19.28, the open interest changed by -14 which decreased total open position to 276

On 5 Dec COLPAL was trading at 2164.40. The strike last trading price was 2.75, which was -2.1 lower than the previous day. The implied volatity was 18.63, the open interest changed by 168 which increased total open position to 290

On 4 Dec COLPAL was trading at 2138.10. The strike last trading price was 4.9, which was -4.9 lower than the previous day. The implied volatity was 18.55, the open interest changed by -13 which decreased total open position to 122

On 3 Dec COLPAL was trading at 2101.90. The strike last trading price was 10.35, which was 4.95 higher than the previous day. The implied volatity was 18.62, the open interest changed by 27 which increased total open position to 135

On 2 Dec COLPAL was trading at 2158.20. The strike last trading price was 5.4, which was -0.1 lower than the previous day. The implied volatity was 20.33, the open interest changed by 0 which decreased total open position to 108

On 1 Dec COLPAL was trading at 2152.90. The strike last trading price was 5.4, which was 1.4 higher than the previous day. The implied volatity was 19.48, the open interest changed by 32 which increased total open position to 107

On 28 Nov COLPAL was trading at 2168.60. The strike last trading price was 4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov COLPAL was trading at 2171.30. The strike last trading price was 4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 26 Nov COLPAL was trading at 2185.00. The strike last trading price was 4, which was -1.65 lower than the previous day. The implied volatity was 19.36, the open interest changed by -2 which decreased total open position to 76

On 25 Nov COLPAL was trading at 2167.70. The strike last trading price was 5.65, which was -1.35 lower than the previous day. The implied volatity was 19.51, the open interest changed by 25 which increased total open position to 76

On 24 Nov COLPAL was trading at 2156.70. The strike last trading price was 7, which was 1 higher than the previous day. The implied volatity was 19.19, the open interest changed by 23 which increased total open position to 46

On 21 Nov COLPAL was trading at 2180.60. The strike last trading price was 6, which was -0.5 lower than the previous day. The implied volatity was 20.07, the open interest changed by 3 which increased total open position to 15

On 20 Nov COLPAL was trading at 2179.70. The strike last trading price was 6.5, which was -0.95 lower than the previous day. The implied volatity was 20.37, the open interest changed by 3 which increased total open position to 10

On 19 Nov COLPAL was trading at 2183.40. The strike last trading price was 7.45, which was -15.5 lower than the previous day. The implied volatity was 21.31, the open interest changed by 7 which increased total open position to 7

On 18 Nov COLPAL was trading at 2180.70. The strike last trading price was 22.95, which was 0 lower than the previous day. The implied volatity was 6.55, the open interest changed by 0 which decreased total open position to 0

On 17 Nov COLPAL was trading at 2186.60. The strike last trading price was 22.95, which was 0 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0

On 14 Nov COLPAL was trading at 2172.70. The strike last trading price was 22.95, which was 0 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0

On 13 Nov COLPAL was trading at 2174.00. The strike last trading price was 22.95, which was 0 lower than the previous day. The implied volatity was 6.17, the open interest changed by 0 which decreased total open position to 0

On 12 Nov COLPAL was trading at 2177.40. The strike last trading price was 22.95, which was 0 lower than the previous day. The implied volatity was 6.12, the open interest changed by 0 which decreased total open position to 0

On 11 Nov COLPAL was trading at 2182.10. The strike last trading price was 22.95, which was 0 lower than the previous day. The implied volatity was 6.33, the open interest changed by 0 which decreased total open position to 0

On 10 Nov COLPAL was trading at 2171.20. The strike last trading price was 22.95, which was 0 lower than the previous day. The implied volatity was 5.80, the open interest changed by 0 which decreased total open position to 0

On 6 Nov COLPAL was trading at 2173.60. The strike last trading price was 22.95, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0

On 4 Nov COLPAL was trading at 2190.80. The strike last trading price was 22.95, which was 0 lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0

On 3 Nov COLPAL was trading at 2200.40. The strike last trading price was 22.95, which was 0 lower than the previous day. The implied volatity was 6.49, the open interest changed by 0 which decreased total open position to 0

Related Pages for COLPAL

COLPAL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD